Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
7.13
-0.34 (-4.55%)
At close: Apr 28, 2026, 4:00 PM EDT
7.36
+0.23 (3.23%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.42 | 7.50 | 7.11 | 7.13 | 7.13 | -4.55% | 192,805 |
| Apr 27, 2026 | 7.44 | 7.50 | 7.39 | 7.47 | 7.47 | 0.40% | 233,190 |
| Apr 24, 2026 | 7.22 | 7.45 | 7.07 | 7.44 | 7.44 | 4.35% | 389,739 |
| Apr 23, 2026 | 7.37 | 7.37 | 7.04 | 7.13 | 7.13 | -3.26% | 366,095 |
| Apr 22, 2026 | 7.34 | 7.44 | 7.18 | 7.37 | 7.37 | 2.36% | 360,336 |
| Apr 21, 2026 | 7.19 | 7.29 | 7.08 | 7.20 | 7.20 | 1.27% | 514,147 |
| Apr 20, 2026 | 7.11 | 7.28 | 7.07 | 7.11 | 7.11 | -1.93% | 436,925 |
| Apr 17, 2026 | 7.23 | 7.38 | 7.19 | 7.25 | 7.25 | 1.83% | 346,895 |
| Apr 16, 2026 | 7.24 | 7.32 | 7.10 | 7.12 | 7.12 | -1.11% | 309,437 |
| Apr 15, 2026 | 7.08 | 7.22 | 7.08 | 7.20 | 7.20 | 2.42% | 188,601 |
| Apr 14, 2026 | 7.01 | 7.16 | 7.00 | 7.03 | 7.03 | 1.30% | 206,192 |
| Apr 13, 2026 | 6.53 | 6.95 | 6.50 | 6.94 | 6.94 | 5.31% | 362,391 |
| Apr 10, 2026 | 6.69 | 6.72 | 6.54 | 6.59 | 6.59 | -1.05% | 258,695 |
| Apr 9, 2026 | 6.95 | 6.95 | 6.62 | 6.66 | 6.66 | -5.26% | 290,707 |
| Apr 8, 2026 | 7.25 | 7.32 | 7.01 | 7.03 | 7.03 | 1.59% | 355,926 |
| Apr 7, 2026 | 7.10 | 7.12 | 6.85 | 6.92 | 6.92 | -3.35% | 317,809 |
| Apr 6, 2026 | 7.08 | 7.23 | 6.95 | 7.16 | 7.16 | 0.70% | 627,600 |
| Apr 2, 2026 | 6.74 | 7.12 | 6.69 | 7.11 | 7.11 | 2.75% | 338,406 |
| Apr 1, 2026 | 6.77 | 7.06 | 6.75 | 6.92 | 6.92 | 3.90% | 305,786 |
| Mar 31, 2026 | 6.36 | 6.73 | 6.28 | 6.66 | 6.66 | 6.22% | 345,669 |
| Mar 30, 2026 | 6.29 | 6.40 | 6.19 | 6.27 | 6.27 | 0.32% | 394,775 |
| Mar 27, 2026 | 6.42 | 6.42 | 6.12 | 6.25 | 6.25 | -4.58% | 534,095 |
| Mar 26, 2026 | 6.51 | 6.72 | 6.47 | 6.55 | 6.55 | -1.21% | 288,347 |
| Mar 25, 2026 | 6.63 | 6.77 | 6.58 | 6.63 | 6.63 | 1.84% | 231,826 |
| Mar 24, 2026 | 6.61 | 6.68 | 6.43 | 6.51 | 6.51 | -2.98% | 178,689 |
| Mar 23, 2026 | 6.48 | 6.82 | 6.34 | 6.71 | 6.71 | 5.01% | 307,789 |
| Mar 20, 2026 | 6.52 | 6.59 | 6.29 | 6.39 | 6.39 | -2.89% | 403,124 |
| Mar 19, 2026 | 6.56 | 6.68 | 6.48 | 6.58 | 6.58 | -1.94% | 378,353 |
| Mar 18, 2026 | 6.69 | 6.87 | 6.61 | 6.71 | 6.71 | -0.45% | 344,028 |
| Mar 17, 2026 | 6.68 | 6.82 | 6.62 | 6.74 | 6.74 | 0.60% | 426,132 |
| Mar 16, 2026 | 6.54 | 6.81 | 6.52 | 6.70 | 6.70 | 3.88% | 356,267 |
| Mar 13, 2026 | 6.51 | 6.73 | 6.39 | 6.45 | 6.45 | -0.77% | 280,737 |
| Mar 12, 2026 | 6.65 | 6.79 | 6.45 | 6.50 | 6.50 | -3.99% | 399,948 |
| Mar 11, 2026 | 6.75 | 6.89 | 6.68 | 6.77 | 6.77 | 0.45% | 320,757 |
| Mar 10, 2026 | 7.04 | 7.11 | 6.65 | 6.74 | 6.74 | -4.40% | 877,135 |
| Mar 9, 2026 | 6.62 | 7.06 | 6.61 | 7.05 | 7.05 | 3.68% | 660,271 |
| Mar 6, 2026 | 6.87 | 6.99 | 6.75 | 6.80 | 6.80 | -2.30% | 507,343 |
| Mar 5, 2026 | 6.87 | 7.03 | 6.84 | 6.96 | 6.96 | 0.29% | 372,005 |
| Mar 4, 2026 | 6.88 | 7.11 | 6.84 | 6.94 | 6.94 | 0.29% | 477,900 |
| Mar 3, 2026 | 6.65 | 7.06 | 6.53 | 6.92 | 6.92 | 1.32% | 988,622 |
| Mar 2, 2026 | 6.35 | 6.88 | 6.34 | 6.83 | 6.83 | 7.73% | 859,464 |
| Feb 27, 2026 | 6.55 | 6.68 | 6.20 | 6.34 | 6.34 | -6.07% | 1,278,100 |
| Feb 26, 2026 | 6.82 | 7.09 | 6.48 | 6.75 | 6.75 | -2.32% | 1,852,499 |
| Feb 25, 2026 | 9.55 | 9.64 | 6.67 | 6.91 | 6.91 | -29.56% | 4,267,014 |
| Feb 24, 2026 | 9.40 | 9.85 | 9.33 | 9.81 | 9.81 | 4.14% | 498,180 |
| Feb 23, 2026 | 10.02 | 10.02 | 9.38 | 9.42 | 9.42 | -8.01% | 509,984 |
| Feb 20, 2026 | 10.22 | 10.44 | 10.05 | 10.24 | 10.24 | 0.29% | 537,798 |
| Feb 19, 2026 | 10.06 | 10.29 | 10.00 | 10.21 | 10.21 | 0.99% | 256,564 |
| Feb 18, 2026 | 9.96 | 10.23 | 9.79 | 10.11 | 10.11 | 0.60% | 196,592 |
| Feb 17, 2026 | 10.16 | 10.29 | 9.78 | 10.05 | 10.05 | -2.05% | 196,999 |
| Feb 13, 2026 | 10.00 | 10.47 | 9.81 | 10.26 | 10.26 | 3.01% | 182,541 |
| Feb 12, 2026 | 10.20 | 10.38 | 9.80 | 9.96 | 9.96 | -2.45% | 279,508 |
| Feb 11, 2026 | 10.44 | 10.47 | 10.06 | 10.21 | 10.21 | -2.11% | 208,112 |
| Feb 10, 2026 | 10.38 | 10.79 | 10.27 | 10.43 | 10.43 | 1.16% | 424,580 |
| Feb 9, 2026 | 9.73 | 10.41 | 9.63 | 10.31 | 10.31 | 5.64% | 243,396 |
| Feb 6, 2026 | 9.36 | 9.78 | 9.21 | 9.76 | 9.76 | 6.78% | 216,954 |
| Feb 5, 2026 | 9.21 | 9.50 | 9.11 | 9.14 | 9.14 | -3.48% | 494,054 |
| Feb 4, 2026 | 9.83 | 9.83 | 9.20 | 9.47 | 9.47 | -3.27% | 423,406 |
| Feb 3, 2026 | 9.98 | 10.02 | 9.31 | 9.79 | 9.79 | -1.11% | 570,102 |
| Feb 2, 2026 | 9.93 | 10.17 | 9.67 | 9.90 | 9.90 | 0.71% | 329,254 |
| Jan 30, 2026 | 10.06 | 10.06 | 9.61 | 9.83 | 9.83 | -3.44% | 429,340 |
| Jan 29, 2026 | 10.68 | 10.68 | 10.06 | 10.18 | 10.18 | -5.13% | 212,922 |
| Jan 28, 2026 | 10.55 | 10.95 | 10.47 | 10.73 | 10.73 | 1.71% | 298,428 |
| Jan 27, 2026 | 10.40 | 10.57 | 10.20 | 10.55 | 10.55 | 1.83% | 168,648 |
| Jan 26, 2026 | 10.51 | 10.67 | 10.26 | 10.36 | 10.36 | -1.43% | 207,347 |
| Jan 23, 2026 | 10.61 | 10.61 | 10.31 | 10.51 | 10.51 | -0.94% | 239,092 |
| Jan 22, 2026 | 10.42 | 10.64 | 10.34 | 10.61 | 10.61 | 2.81% | 366,438 |
| Jan 21, 2026 | 10.35 | 10.51 | 10.05 | 10.32 | 10.32 | 0.10% | 365,061 |
| Jan 20, 2026 | 10.10 | 10.50 | 10.05 | 10.31 | 10.31 | -1.43% | 489,919 |
| Jan 16, 2026 | 10.40 | 10.49 | 10.06 | 10.46 | 10.46 | 1.36% | 329,577 |
| Jan 15, 2026 | 10.85 | 11.04 | 10.27 | 10.32 | 10.32 | -4.62% | 483,454 |
| Jan 14, 2026 | 10.76 | 10.85 | 10.48 | 10.82 | 10.82 | -0.55% | 439,293 |
| Jan 13, 2026 | 11.44 | 11.49 | 10.63 | 10.88 | 10.88 | -1.98% | 379,720 |
| Jan 12, 2026 | 11.06 | 11.33 | 10.84 | 11.10 | 11.10 | 2.40% | 311,084 |
| Jan 9, 2026 | 10.97 | 11.09 | 10.71 | 10.84 | 10.84 | -0.18% | 289,006 |
| Jan 8, 2026 | 11.35 | 11.35 | 10.70 | 10.86 | 10.86 | -5.57% | 468,004 |
| Jan 7, 2026 | 11.46 | 11.92 | 11.35 | 11.50 | 11.50 | 0.88% | 554,656 |
| Jan 6, 2026 | 10.44 | 11.41 | 10.44 | 11.40 | 11.40 | 10.36% | 646,725 |
| Jan 5, 2026 | 9.82 | 10.62 | 9.75 | 10.33 | 10.33 | 6.94% | 744,863 |
| Jan 2, 2026 | 10.00 | 10.07 | 9.26 | 9.66 | 9.66 | -1.73% | 784,578 |
| Dec 31, 2025 | 9.74 | 9.87 | 9.65 | 9.83 | 9.83 | 0.92% | 287,136 |
| Dec 30, 2025 | 9.54 | 9.95 | 9.51 | 9.74 | 9.74 | 2.10% | 435,603 |
| Dec 29, 2025 | 9.13 | 9.55 | 9.06 | 9.54 | 9.54 | 2.91% | 468,694 |
| Dec 26, 2025 | 9.40 | 9.47 | 9.27 | 9.27 | 9.27 | -0.86% | 293,261 |
| Dec 24, 2025 | 9.27 | 9.39 | 9.11 | 9.35 | 9.35 | 0.86% | 212,378 |
| Dec 23, 2025 | 9.32 | 9.37 | 9.11 | 9.27 | 9.27 | -1.70% | 256,069 |
| Dec 22, 2025 | 8.97 | 9.44 | 8.97 | 9.43 | 9.43 | 5.72% | 537,146 |
| Dec 19, 2025 | 8.98 | 9.09 | 8.83 | 8.92 | 8.92 | 0.68% | 1,080,883 |
| Dec 18, 2025 | 8.93 | 9.11 | 8.82 | 8.86 | 8.86 | 1.72% | 266,746 |
| Dec 17, 2025 | 8.93 | 9.05 | 8.69 | 8.71 | 8.71 | -2.35% | 304,979 |
| Dec 16, 2025 | 8.88 | 9.10 | 8.76 | 8.92 | 8.92 | -1.00% | 377,992 |
| Dec 15, 2025 | 9.97 | 10.00 | 9.01 | 9.01 | 9.01 | -8.62% | 490,755 |
| Dec 12, 2025 | 10.26 | 10.30 | 9.77 | 9.86 | 9.86 | -3.80% | 549,593 |
| Dec 11, 2025 | 10.17 | 10.25 | 9.92 | 10.25 | 10.25 | 0.59% | 277,981 |
| Dec 10, 2025 | 9.79 | 10.35 | 9.68 | 10.19 | 10.19 | 3.45% | 646,163 |
| Dec 9, 2025 | 9.87 | 10.09 | 9.80 | 9.85 | 9.85 | -0.81% | 355,162 |
| Dec 8, 2025 | 9.62 | 10.02 | 9.62 | 9.93 | 9.93 | 4.20% | 383,843 |
| Dec 5, 2025 | 9.45 | 9.60 | 9.39 | 9.53 | 9.53 | 0.95% | 261,779 |
| Dec 4, 2025 | 9.26 | 9.45 | 9.16 | 9.44 | 9.44 | 0.64% | 298,946 |
| Dec 3, 2025 | 9.31 | 9.39 | 9.07 | 9.38 | 9.38 | 0.21% | 276,302 |